Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2099.90
Change Change %
-14.40 -0.68%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
2100.25
Change Change %
-14.10 -0.67%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
170.00 5.80 3.53% 1929.90
Previous Close 164.20
Open 176.45
High 176.45
Low 170.00
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 147.25
Offer Price 214.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
1.50 0.05 3.45% 2098.40
Previous Close 1.45
Open 1.75
High 1.75
Low 1.20
Vol 10,200
Open Interest (OI) 21,000
Change in OI 5,700
Bid Price 1.25
Offer Price 1.70
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
155.10 1.10 0.71% 1944.80
Previous Close 154.00
Open 160.55
High 162.10
Low 147.05
Vol 2,400
Open Interest (OI) 17,100
Change in OI 0
Bid Price 165.55
Offer Price 178.60
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1751.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 439.75
Offer Price 551.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1949.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 275.25
Offer Price 319.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1950.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 193.45
Offer Price 269.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2099.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2079.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1754.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 190.15
Offer Price 250.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1614.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 562.10
Offer Price 710.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1874.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 352.35
Offer Price 454.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
248.00 0.00 0.00% 1851.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 95.65
Offer Price 162.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1559.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 614.55
Offer Price 778.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
210.50 -4.05 -1.89% 1889.40
Previous Close 214.55
Open 191.40
High 210.50
Low 191.40
Vol 900
Open Interest (OI) 3,000
Change in OI 0
Bid Price 196.00
Offer Price 206.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
1.50 -0.05 -3.23% 2098.40
Previous Close 1.55
Open 1.55
High 1.55
Low 1.00
Vol 2,100
Open Interest (OI) 12,300
Change in OI -1,200
Bid Price 0.60
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
58.35 -3.15 -5.12% 2041.55
Previous Close 61.50
Open 68.30
High 78.60
Low 58.35
Vol 8,700
Open Interest (OI) 7,200
Change in OI 0
Bid Price 53.65
Offer Price 64.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
38.00 -2.05 -5.12% 2061.90
Previous Close 40.05
Open 43.50
High 55.05
Low 30.15
Vol 7,54,500
Open Interest (OI) 1,84,200
Change in OI 1,05,900
Bid Price 35.45
Offer Price 38.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
46.90 -2.80 -5.63% 2053.00
Previous Close 49.70
Open 57.90
High 67.40
Low 42.90
Vol 71,400
Open Interest (OI) 25,500
Change in OI 6,600
Bid Price 45.45
Offer Price 49.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
110.00 -8.00 -6.78% 1989.90
Previous Close 118.00
Open 109.50
High 112.05
Low 92.00
Vol 22,800
Open Interest (OI) 45,000
Change in OI -1,200
Bid Price 105.05
Offer Price 110.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
140.00 -10.25 -6.82% 1959.90
Previous Close 150.25
Open 140.00
High 140.00
Low 140.00
Vol 300
Open Interest (OI) 25,200
Change in OI 0
Bid Price 134.35
Offer Price 148.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
70.30 -6.95 -9.00% 2029.60
Previous Close 77.25
Open 80.70
High 88.05
Low 69.30
Vol 2,700
Open Interest (OI) 2,100
Change in OI -300
Bid Price 70.40
Offer Price 81.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
108.00 -11.15 -9.36% 1991.90
Previous Close 119.15
Open 119.10
High 121.10
Low 108.00
Vol 3,600
Open Interest (OI) 3,900
Change in OI 2,100
Bid Price 103.80
Offer Price 119.25
Bid Quantity 1,500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.80 -0.10 -11.11% 2099.10
Previous Close 0.90
Open 0.60
High 1.50
Low 0.50
Vol 11,100
Open Interest (OI) 58,200
Change in OI 900
Bid Price 0.50
Offer Price 0.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
3.10 -0.50 -13.89% 2096.80
Previous Close 3.60
Open 3.75
High 3.95
Low 2.10
Vol 40,500
Open Interest (OI) 34,200
Change in OI 16,800
Bid Price 2.25
Offer Price 3.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
92.00 -16.30 -15.05% 2007.90
Previous Close 108.30
Open 95.05
High 95.05
Low 80.00
Vol 5,400
Open Interest (OI) 16,500
Change in OI 300
Bid Price 59.10
Offer Price 95.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
126.10 -23.90 -15.93% 1973.80
Previous Close 150.00
Open 129.20
High 131.00
Low 114.00
Vol 3,000
Open Interest (OI) 20,100
Change in OI 0
Bid Price 114.95
Offer Price 135.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
1.80 -0.40 -18.18% 2098.10
Previous Close 2.20
Open 2.05
High 3.60
Low 1.70
Vol 10,500
Open Interest (OI) 30,900
Change in OI 1,200
Bid Price 1.60
Offer Price 4.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
25.05 -5.80 -18.80% 2074.85
Previous Close 30.85
Open 36.60
High 44.00
Low 22.50
Vol 4,95,600
Open Interest (OI) 77,400
Change in OI 37,500
Bid Price 25.00
Offer Price 27.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
61.00 -14.20 -18.88% 2038.90
Previous Close 75.20
Open 65.00
High 71.95
Low 50.00
Vol 56,700
Open Interest (OI) 27,300
Change in OI 10,800
Bid Price 55.40
Offer Price 61.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.40 -0.10 -20.00% 2099.50
Previous Close 0.50
Open 0.50
High 1.00
Low 0.40
Vol 3,900
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
72.00 -18.95 -20.84% 2027.90
Previous Close 90.95
Open 74.45
High 75.15
Low 66.60
Vol 3,300
Open Interest (OI) 19,200
Change in OI 300
Bid Price 45.15
Offer Price 76.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
50.00 -13.55 -21.32% 2049.90
Previous Close 63.55
Open 54.00
High 59.00
Low 40.45
Vol 2,79,300
Open Interest (OI) 56,400
Change in OI 28,800
Bid Price 45.70
Offer Price 50.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
39.60 -13.35 -25.21% 2060.30
Previous Close 52.95
Open 51.05
High 51.35
Low 32.55
Vol 18,97,500
Open Interest (OI) 4,20,000
Change in OI 2,58,600
Bid Price 39.60
Offer Price 40.00
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
17.85 -6.50 -26.69% 2082.05
Previous Close 24.35
Open 26.55
High 33.50
Low 15.80
Vol 4,85,400
Open Interest (OI) 1,14,900
Change in OI 67,800
Bid Price 18.00
Offer Price 18.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
3.80 -1.45 -27.62% 2096.10
Previous Close 5.25
Open 4.00
High 5.25
Low 3.00
Vol 2,37,600
Open Interest (OI) 1,29,900
Change in OI 20,700
Bid Price 3.55
Offer Price 3.80
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
1.20 -0.50 -29.41% 2098.70
Previous Close 1.70
Open 1.70
High 1.75
Low 1.00
Vol 6,600
Open Interest (OI) 15,300
Change in OI -2,100
Bid Price 0.25
Offer Price 2.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
30.00 -13.00 -30.23% 2069.90
Previous Close 43.00
Open 51.15
High 51.15
Low 25.05
Vol 9,17,400
Open Interest (OI) 1,70,100
Change in OI 70,500
Bid Price 29.30
Offer Price 30.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
7.00 -3.10 -30.69% 2092.90
Previous Close 10.10
Open 10.10
High 14.70
Low 5.65
Vol 6,29,100
Open Interest (OI) 1,73,700
Change in OI 62,700
Bid Price 7.05
Offer Price 7.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
12.00 -6.10 -33.70% 2087.90
Previous Close 18.10
Open 22.95
High 25.50
Low 11.00
Vol 3,91,800
Open Interest (OI) 91,500
Change in OI 43,200
Bid Price 11.10
Offer Price 13.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
2.75 -1.40 -33.73% 2097.15
Previous Close 4.15
Open 6.10
High 6.20
Low 2.00
Vol 26,100
Open Interest (OI) 26,400
Change in OI 2,400
Bid Price 2.75
Offer Price 5.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
9.00 -4.60 -33.82% 2090.90
Previous Close 13.60
Open 18.95
High 19.00
Low 8.20
Vol 1,84,500
Open Interest (OI) 47,100
Change in OI 16,200
Bid Price 8.30
Offer Price 13.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
4.95 -2.55 -34.00% 2094.95
Previous Close 7.50
Open 9.10
High 11.05
Low 4.40
Vol 1,88,700
Open Interest (OI) 34,500
Change in OI 8,100
Bid Price 4.80
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
6.65 -3.45 -34.16% 2093.25
Previous Close 10.10
Open 10.10
High 11.00
Low 5.30
Vol 1,00,800
Open Interest (OI) 39,300
Change in OI -3,300
Bid Price 6.05
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
5.40 -2.85 -34.55% 2094.50
Previous Close 8.25
Open 6.15
High 7.50
Low 4.40
Vol 14,400
Open Interest (OI) 13,500
Change in OI 1,200
Bid Price 5.40
Offer Price 6.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
2.05 -1.10 -34.92% 2097.85
Previous Close 3.15
Open 2.75
High 3.45
Low 2.05
Vol 900
Open Interest (OI) 6,600
Change in OI 300
Bid Price 2.10
Offer Price 3.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
22.60 -12.20 -35.06% 2077.30
Previous Close 34.80
Open 35.95
High 35.95
Low 19.00
Vol 10,56,000
Open Interest (OI) 2,25,000
Change in OI 65,700
Bid Price 22.50
Offer Price 23.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
4.15 -2.45 -37.12% 2095.75
Previous Close 6.60
Open 5.85
High 6.25
Low 4.05
Vol 23,100
Open Interest (OI) 20,100
Change in OI 3,000
Bid Price 1.20
Offer Price 5.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
10.65 -6.40 -37.54% 2089.25
Previous Close 17.05
Open 16.95
High 16.95
Low 8.90
Vol 11,07,600
Open Interest (OI) 3,96,900
Change in OI 1,35,000
Bid Price 10.55
Offer Price 10.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
13.50 -8.45 -38.50% 2086.40
Previous Close 21.95
Open 18.00
High 19.35
Low 11.00
Vol 4,12,800
Open Interest (OI) 82,200
Change in OI 25,500
Bid Price 12.40
Offer Price 13.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
17.00 -10.65 -38.52% 2082.90
Previous Close 27.65
Open 24.00
High 25.80
Low 14.55
Vol 8,24,100
Open Interest (OI) 1,54,200
Change in OI 50,700
Bid Price 17.00
Offer Price 17.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
3.60 -2.30 -38.98% 2096.30
Previous Close 5.90
Open 5.90
High 8.10
Low 3.05
Vol 35,400
Open Interest (OI) 28,500
Change in OI -3,900
Bid Price 3.25
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
8.15 -5.35 -39.63% 2091.75
Previous Close 13.50
Open 13.55
High 13.55
Low 6.95
Vol 1,39,800
Open Interest (OI) 54,900
Change in OI 19,200
Bid Price 7.55
Offer Price 9.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
1.55 -1.20 -43.64% 2098.35
Previous Close 2.75
Open 2.70
High 2.70
Low 1.50
Vol 39,300
Open Interest (OI) 46,500
Change in OI 6,300
Bid Price 1.55
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
1.20 -1.70 -58.62% 2098.70
Previous Close 2.90
Open 2.90
High 3.50
Low 1.10
Vol 81,300
Open Interest (OI) 87,600
Change in OI 6,900
Bid Price 1.25
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.20 -2.80 -93.33% 2099.70
Previous Close 3.00
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.55
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
11.95 1.95 19.50% 2087.95
Previous Close 10.00
Open 10.00
High 12.00
Low 10.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 900
Bid Price 7.50
Offer Price 11.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
72.20 11.10 18.17% 2027.70
Previous Close 61.10
Open 75.25
High 75.25
Low 69.15
Vol 3,900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 47.40
Offer Price 79.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2024.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 55.55
Offer Price 174.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
6.00 0.00 0.00% 2093.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1963.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1946.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 4.05
Offer Price 173.60
Bid Quantity 3,000
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
64.35 -0.65 -1.00% 2035.55
Previous Close 65.00
Open 65.30
High 65.30
Low 63.25
Vol 2,400
Open Interest (OI) 2,100
Change in OI 1,500
Bid Price 40.80
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
73.50 -2.00 -2.65% 2026.40
Previous Close 75.50
Open 64.40
High 73.50
Low 60.00
Vol 7,800
Open Interest (OI) 7,200
Change in OI 4,200
Bid Price 30.55
Offer Price 79.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
47.45 -2.90 -5.76% 2052.45
Previous Close 50.35
Open 48.65
High 50.00
Low 45.00
Vol 2,700
Open Interest (OI) 1,800
Change in OI 0
Bid Price 27.75
Offer Price 53.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
54.95 -4.05 -6.86% 2044.95
Previous Close 59.00
Open 57.40
High 57.40
Low 52.20
Vol 2,400
Open Interest (OI) 3,300
Change in OI 0
Bid Price 36.95
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
84.10 -11.00 -11.57% 2015.80
Previous Close 95.10
Open 90.00
High 111.00
Low 78.00
Vol 30,000
Open Interest (OI) 16,500
Change in OI 9,000
Bid Price 84.00
Offer Price 84.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
44.00 -6.20 -12.35% 2055.90
Previous Close 50.20
Open 50.20
High 50.20
Low 39.05
Vol 45,300
Open Interest (OI) 39,900
Change in OI 5,100
Bid Price 42.50
Offer Price 44.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
34.00 -5.50 -13.92% 2065.90
Previous Close 39.50
Open 43.15
High 43.25
Low 34.00
Vol 19,200
Open Interest (OI) 13,800
Change in OI 4,200
Bid Price 30.65
Offer Price 35.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
20.75 -4.30 -17.17% 2079.15
Previous Close 25.05
Open 25.00
High 25.05
Low 19.00
Vol 11,700
Open Interest (OI) 25,200
Change in OI 4,200
Bid Price 15.80
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
55.45 -12.05 -17.85% 2044.45
Previous Close 67.50
Open 58.35
High 58.90
Low 55.45
Vol 4,800
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 45.00
Offer Price 65.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
69.90 -21.10 -23.19% 2030.00
Previous Close 91.00
Open 74.00
High 74.85
Low 69.90
Vol 4,800
Open Interest (OI) 6,300
Change in OI 4,500
Bid Price 2.10
Offer Price 75.00
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
51.00 -15.50 -23.31% 2048.90
Previous Close 66.50
Open 51.70
High 52.00
Low 47.70
Vol 4,500
Open Interest (OI) 4,500
Change in OI 2,700
Bid Price 1.05
Offer Price 54.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
15.00 -5.00 -25.00% 2084.90
Previous Close 20.00
Open 20.00
High 20.00
Low 14.95
Vol 2,700
Open Interest (OI) 3,300
Change in OI 1,800
Bid Price 11.10
Offer Price 17.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
5.00 -6.00 -54.55% 2094.90
Previous Close 11.00
Open 5.00
High 5.00
Low 5.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 4.50
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
75.00 -141.10 -65.29% 2024.90
Previous Close 216.10
Open 82.95
High 84.30
Low 72.00
Vol 4,500
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.65
Offer Price 79.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
50.35 0.00 0.00% 2049.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 4.85
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com